日清食品ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 8,130 | 8,160 | 8,070 | 8,090 | -20 | -0.2% | 169,200 |
| 2017/11/30 | 8,170 | 8,180 | 8,070 | 8,110 | -40 | -0.5% | 626,600 |
| 2017/11/29 | 8,180 | 8,200 | 8,090 | 8,150 | +70 | +0.9% | 257,500 |
| 2017/11/28 | 7,910 | 8,080 | 7,910 | 8,080 | +190 | +2.4% | 198,500 |
| 2017/11/27 | 7,990 | 8,010 | 7,890 | 7,890 | -70 | -0.9% | 204,200 |
| 2017/11/24 | 7,900 | 7,980 | 7,880 | 7,960 | +60 | +0.8% | 114,200 |
| 2017/11/22 | 8,010 | 8,030 | 7,890 | 7,900 | -70 | -0.9% | 186,700 |
| 2017/11/21 | 7,960 | 8,010 | 7,880 | 7,970 | +60 | +0.8% | 285,500 |
| 2017/11/20 | 7,910 | 7,960 | 7,840 | 7,910 | -40 | -0.5% | 185,700 |
| 2017/11/17 | 7,880 | 7,980 | 7,850 | 7,950 | +160 | +2.1% | 370,100 |
| 2017/11/16 | 7,580 | 7,840 | 7,560 | 7,790 | +160 | +2.1% | 272,600 |
| 2017/11/15 | 7,710 | 7,770 | 7,600 | 7,630 | -110 | -1.4% | 315,400 |
| 2017/11/14 | 7,730 | 7,820 | 7,720 | 7,740 | -30 | -0.4% | 265,800 |
| 2017/11/13 | 7,400 | 7,830 | 7,400 | 7,770 | +520 | +7.2% | 683,600 |
| 2017/11/10 | 7,180 | 7,270 | 7,160 | 7,250 | ±0 | ±0% | 152,800 |
| 2017/11/09 | 7,270 | 7,320 | 7,190 | 7,250 | +20 | +0.3% | 334,100 |
| 2017/11/08 | 7,260 | 7,270 | 7,220 | 7,230 | -30 | -0.4% | 161,900 |
| 2017/11/07 | 7,230 | 7,280 | 7,180 | 7,260 | -10 | -0.1% | 176,400 |
| 2017/11/06 | 7,210 | 7,300 | 7,210 | 7,270 | +60 | +0.8% | 211,100 |
| 2017/11/02 | 7,190 | 7,230 | 7,150 | 7,210 | +10 | +0.1% | 151,600 |
| 2017/11/01 | 7,170 | 7,220 | 7,120 | 7,200 | +70 | +1% | 207,500 |
| 2017/10/31 | 7,130 | 7,150 | 7,090 | 7,130 | -10 | -0.1% | 187,400 |
| 2017/10/30 | 7,120 | 7,160 | 7,110 | 7,140 | -10 | -0.1% | 259,400 |
| 2017/10/27 | 7,090 | 7,170 | 7,070 | 7,150 | +90 | +1.3% | 202,000 |
| 2017/10/26 | 7,070 | 7,090 | 7,050 | 7,060 | ±0 | ±0% | 144,500 |
| 2017/10/25 | 7,120 | 7,120 | 7,030 | 7,060 | -140 | -1.9% | 319,200 |
| 2017/10/24 | 7,210 | 7,270 | 7,160 | 7,200 | ±0 | ±0% | 198,900 |
| 2017/10/23 | 7,200 | 7,220 | 7,160 | 7,200 | +70 | +1% | 141,500 |
| 2017/10/20 | 7,100 | 7,170 | 7,090 | 7,130 | +50 | +0.7% | 246,900 |
| 2017/10/19 | 7,160 | 7,180 | 7,030 | 7,080 | -140 | -1.9% | 384,700 |
| 2017/10/18 | 7,220 | 7,280 | 7,200 | 7,220 | -10 | -0.1% | 137,600 |
| 2017/10/17 | 7,260 | 7,260 | 7,190 | 7,230 | ±0 | ±0% | 149,600 |
| 2017/10/16 | 7,190 | 7,270 | 7,180 | 7,230 | +80 | +1.1% | 175,000 |
| 2017/10/13 | 7,060 | 7,170 | 7,060 | 7,150 | +60 | +0.8% | 201,200 |
| 2017/10/12 | 7,060 | 7,150 | 7,060 | 7,090 | +90 | +1.3% | 236,700 |
| 2017/10/11 | 6,960 | 7,020 | 6,960 | 7,000 | +60 | +0.9% | 148,000 |
| 2017/10/10 | 6,880 | 6,960 | 6,840 | 6,940 | +40 | +0.6% | 152,100 |
| 2017/10/06 | 7,000 | 7,010 | 6,890 | 6,900 | -120 | -1.7% | 166,500 |
| 2017/10/05 | 6,990 | 7,040 | 6,980 | 7,020 | +50 | +0.7% | 161,500 |
| 2017/10/04 | 6,910 | 6,990 | 6,900 | 6,970 | +80 | +1.2% | 205,800 |
| 2017/10/03 | 6,900 | 6,910 | 6,870 | 6,890 | +20 | +0.3% | 163,900 |
| 2017/10/02 | 6,840 | 6,880 | 6,820 | 6,870 | +30 | +0.4% | 148,400 |
| 2017/09/29 | 6,840 | 6,850 | 6,800 | 6,840 | +10 | +0.1% | 165,300 |
| 2017/09/28 | 6,820 | 6,850 | 6,730 | 6,830 | +10 | +0.1% | 180,900 |
| 2017/09/27 | 6,810 | 6,820 | 6,730 | 6,820 | -40 | -0.6% | 173,400 |
| 2017/09/26 | 6,930 | 6,940 | 6,820 | 6,860 | -30 | -0.4% | 439,300 |
| 2017/09/25 | 6,930 | 6,930 | 6,890 | 6,890 | -10 | -0.1% | 216,700 |
| 2017/09/22 | 6,900 | 6,910 | 6,880 | 6,900 | ±0 | ±0% | 173,100 |
| 2017/09/21 | 6,960 | 6,990 | 6,880 | 6,900 | -60 | -0.9% | 251,100 |
| 2017/09/20 | 7,000 | 7,030 | 6,950 | 6,960 | -60 | -0.9% | 200,400 |
1901～
1950
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「日清食ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日清食ＨＤ | 281,100円 | +4.3% | +1.0% | 2.49% | 14.81倍 | 1.70倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| 東洋水産 | 1,035,500円 | +7.4% | +0.1% | 1.93% | 16.56倍 | 2.13倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 明治ＨＤ | 314,500円 | +3.6% | +6.7% | 3.34% | 15.79倍 | 1.14倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| ヤクルト | 245,700円 | -0.9% | -8.4% | 2.69% | 15.84倍 | 1.26倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 山崎パン | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
市場注目の銘柄
チャート関連のコラム
